DJ Computer Services (DJUSDV)

DJUSDV
🏛️ アメリカ →
279.53
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 289.31 289.31 288.62 288.95 213.0K
09:31 288.95 289.16 288.74 289.16 14.3K
09:32 289.16 289.31 289.03 289.13 28.4K
09:33 288.86 289.05 288.76 289.05 19.7K
09:34 289.05 289.28 289.05 289.22 21.2K
09:35 289.16 289.27 288.70 288.73 17.7K
09:36 288.72 289.06 288.58 289.06 8.6K
09:37 289.09 289.27 289.06 289.27 31.2K
09:38 289.27 289.50 289.27 289.38 5.2K
09:39 289.37 289.43 289.19 289.23 12.7K
09:40 289.25 289.30 289.12 289.15 14.0K
09:41 289.16 289.50 289.09 289.50 26.3K
09:42 289.52 290.02 289.34 290.02 26.8K
09:43 290.05 290.20 289.99 290.00 48.9K
09:44 290.03 290.15 290.00 290.11 27.4K
09:45 290.11 290.21 289.70 289.70 47.3K
09:46 289.57 289.57 289.24 289.40 18.8K
09:47 289.41 289.41 289.17 289.27 25.6K
09:48 289.30 289.31 289.19 289.23 22.9K
09:49 289.37 289.37 289.10 289.23 29.8K
09:50 289.20 289.30 289.20 289.29 11.1K
09:51 289.17 289.17 288.99 289.03 21.3K
09:52 288.99 288.99 288.70 288.72 33.9K
09:53 288.72 288.72 288.38 288.48 19.2K
09:54 288.31 288.47 288.24 288.47 17.6K
09:55 288.33 288.85 288.33 288.85 24.8K
09:56 288.70 288.97 288.67 288.97 45.3K
09:57 289.04 289.05 288.96 288.96 39.5K
09:58 288.90 288.99 288.79 288.81 23.5K
09:59 288.85 288.90 288.61 288.90 22.4K
10:00 288.75 288.77 288.56 288.66 34.9K
10:01 288.70 288.70 288.63 288.63 20.6K
10:02 288.63 288.90 288.61 288.85 15.9K
10:03 288.90 288.90 288.63 288.69 23.4K
10:04 288.69 288.71 288.65 288.68 18.4K
10:05 288.71 288.72 288.61 288.66 27.6K
10:06 288.68 288.73 288.61 288.67 24.1K
10:07 288.67 288.87 288.63 288.82 25.8K
10:08 288.79 288.85 288.76 288.76 22.8K
10:09 288.83 288.86 288.76 288.76 22.6K
10:10 288.76 288.81 288.63 288.64 39.0K
10:11 288.56 288.63 288.53 288.63 27.5K
10:12 288.62 288.73 288.56 288.60 28.2K
10:13 288.59 288.62 288.52 288.53 9.8K
10:14 288.45 288.61 288.45 288.48 19.5K
10:15 288.54 288.54 288.44 288.50 17.8K
10:16 288.50 288.62 288.50 288.53 15.5K
10:17 288.49 288.74 288.49 288.74 18.7K
10:18 288.68 288.68 288.36 288.37 17.9K
10:19 288.37 288.48 288.37 288.46 16.6K
10:20 288.50 288.67 288.50 288.65 13.2K
10:21 288.66 288.78 288.66 288.68 13.0K
10:22 288.66 288.80 288.61 288.80 20.1K
10:23 288.81 288.81 288.72 288.73 19.6K
10:24 288.73 288.88 288.73 288.81 27.1K
10:25 288.75 288.77 288.64 288.64 15.9K
10:26 288.63 288.75 288.62 288.73 15.8K
10:27 288.76 288.96 288.74 288.96 21.4K
10:28 288.98 289.03 288.95 289.02 24.3K
10:29 289.16 289.20 289.13 289.19 13.5K
10:30 289.03 289.15 289.03 289.10 22.8K
10:31 289.17 289.29 289.14 289.29 14.8K
10:32 289.28 289.33 289.23 289.30 17.0K
10:33 289.31 289.33 289.26 289.26 18.5K
10:34 289.26 289.43 289.26 289.42 17.5K
10:35 289.43 289.62 289.43 289.62 14.1K
10:36 289.64 289.65 289.49 289.49 16.2K
10:37 289.53 289.63 289.53 289.53 12.1K
10:38 289.53 289.54 289.18 289.26 28.0K
10:39 289.26 289.32 289.26 289.31 16.6K
10:40 289.31 289.39 289.30 289.36 21.3K
10:41 289.34 289.34 289.27 289.27 13.4K
10:42 289.37 289.39 289.35 289.36 6.6K
10:43 289.36 289.48 289.36 289.38 28.8K
10:44 289.38 289.38 289.14 289.14 55.8K
10:45 289.09 289.48 289.09 289.48 18.2K
10:46 289.48 289.53 289.43 289.53 16.3K
10:47 289.53 289.67 289.49 289.67 32.4K
10:48 289.68 289.74 289.67 289.67 17.3K
10:49 289.66 289.83 289.66 289.69 16.8K
10:50 289.57 289.61 289.46 289.47 19.9K
10:51 289.58 289.63 289.40 289.44 70.9K
10:52 289.46 289.46 289.06 289.06 23.2K
10:53 289.06 289.12 289.01 289.10 23.7K
10:54 289.10 289.10 289.05 289.06 8.6K
10:55 289.02 289.06 288.98 289.06 13.8K
10:56 289.02 289.05 288.94 289.05 37.7K
10:57 289.09 289.14 289.04 289.11 27.7K
10:58 289.11 289.12 289.03 289.09 25.1K
10:59 289.10 289.10 289.02 289.03 15.0K
11:00 289.07 289.07 288.92 289.01 15.4K
11:01 289.03 289.03 288.79 288.84 11.1K
11:02 288.82 289.16 288.82 289.01 18.7K
11:03 289.05 289.07 288.94 288.95 18.5K
11:04 289.07 289.13 289.01 289.13 37.7K
11:05 289.13 289.13 289.00 289.00 29.5K
11:06 288.99 289.00 288.95 289.00 7.1K
11:07 289.02 289.13 289.02 289.13 40.7K
11:08 289.14 289.34 289.14 289.24 73.2K
11:09 289.22 289.30 289.22 289.24 17.5K
11:10 289.24 289.24 289.17 289.18 11.9K
11:11 289.22 289.22 289.15 289.15 26.1K
11:12 289.15 289.17 289.15 289.16 8.7K
11:13 289.16 289.17 289.06 289.06 15.0K
11:14 289.06 289.09 288.99 289.01 10.2K
11:15 288.94 288.96 288.92 288.93 8.4K
11:16 288.97 288.97 288.81 288.86 19.4K
11:17 288.79 288.80 288.70 288.80 39.3K
11:18 288.82 288.96 288.82 288.96 15.9K
11:19 288.94 289.00 288.87 289.00 28.1K
11:20 288.98 288.98 288.87 288.87 16.8K
11:21 288.85 288.85 288.80 288.85 18.2K
11:22 288.82 288.85 288.73 288.74 35.0K
11:23 288.64 288.88 288.64 288.80 25.5K
11:24 288.80 288.95 288.75 288.91 20.1K
11:25 288.92 288.99 288.89 288.90 23.7K
11:26 288.90 288.96 288.90 288.91 7.3K
11:27 288.91 288.91 288.80 288.85 10.4K
11:28 288.85 288.93 288.84 288.92 10.4K
11:29 288.90 288.90 288.62 288.67 19.8K
11:30 288.67 288.79 288.65 288.79 9.6K
11:31 288.79 289.02 288.79 289.02 71.5K
11:32 289.02 289.04 288.77 288.77 44.1K
11:33 288.77 288.79 288.77 288.79 17.7K
11:34 288.78 288.78 288.63 288.63 39.1K
11:35 288.62 288.82 288.62 288.78 13.7K
11:36 288.77 288.77 288.67 288.68 22.6K
11:37 288.67 288.68 288.62 288.65 13.8K
11:38 288.65 288.81 288.60 288.60 26.8K
11:39 288.60 288.73 288.60 288.73 66.2K
11:40 288.61 288.61 288.18 288.18 16.3K
11:41 288.18 288.18 288.07 288.07 11.5K
11:42 288.13 288.13 287.90 288.02 25.1K
11:43 288.02 288.02 287.86 287.86 16.9K
11:44 287.86 287.86 287.68 287.78 11.8K
11:45 287.87 287.87 287.71 287.78 18.6K
11:46 287.78 287.92 287.75 287.86 17.7K
11:47 287.89 288.23 287.80 288.23 52.1K
11:48 288.23 288.27 288.20 288.20 8.5K
11:49 288.20 288.21 288.15 288.15 19.2K
11:50 288.14 288.14 288.02 288.06 18.5K
11:51 288.06 288.11 288.05 288.09 17.6K
11:52 288.09 288.10 288.03 288.05 23.2K
11:53 288.06 288.18 288.05 288.06 15.2K
11:54 288.06 288.11 288.03 288.03 6.8K
11:55 288.03 288.11 288.03 288.10 10.8K
11:56 288.10 288.14 288.08 288.08 8.6K
11:57 288.08 288.08 287.96 287.96 9.4K
11:58 287.98 288.02 287.92 287.92 11.2K
11:59 287.98 287.98 287.96 287.96 7.5K
12:00 287.96 287.96 287.93 287.95 12.2K
12:01 287.95 287.95 287.82 287.85 12.9K
12:02 287.85 287.91 287.85 287.86 64.4K
12:03 287.95 287.95 287.88 287.95 23.5K
12:04 287.95 287.95 287.79 287.84 19.1K
12:05 287.81 287.90 287.81 287.88 13.7K
12:06 287.89 287.89 287.80 287.80 20.1K
12:07 287.77 287.86 287.77 287.81 9.6K
12:08 287.80 287.80 287.73 287.76 15.1K
12:09 287.76 287.80 287.70 287.70 8.8K
12:10 287.70 287.78 287.70 287.72 14.6K
12:11 287.73 287.78 287.73 287.76 31.8K
12:12 287.76 287.83 287.73 287.82 28.3K
12:13 287.82 287.82 287.75 287.80 23.2K
12:14 287.80 287.88 287.72 287.72 29.5K
12:15 287.72 287.82 287.72 287.80 34.5K
12:16 287.78 287.79 287.70 287.70 18.4K
12:17 287.70 287.82 287.70 287.82 28.5K
12:18 287.80 287.82 287.76 287.82 10.3K
12:19 287.82 287.82 287.76 287.79 9.1K
12:20 287.79 287.80 287.73 287.75 11.1K
12:21 287.75 287.76 287.72 287.76 13.1K
12:22 287.76 287.84 287.76 287.77 9.3K
12:23 287.76 287.83 287.76 287.82 9.5K
12:24 287.80 287.83 287.80 287.83 11.0K
12:25 287.83 287.87 287.77 287.77 21.7K
12:26 287.77 287.82 287.77 287.81 17.5K
12:27 287.81 287.86 287.74 287.74 7.3K
12:28 287.73 287.73 287.58 287.59 35.9K
12:29 287.59 287.62 287.56 287.61 31.6K
12:30 287.61 287.71 287.61 287.70 37.9K
12:31 287.70 287.72 287.65 287.70 20.0K
12:32 287.70 287.71 287.67 287.69 8.7K
12:33 287.71 287.72 287.69 287.71 7.1K
12:34 287.70 287.75 287.65 287.65 11.1K
12:35 287.71 287.71 287.57 287.57 19.9K
12:36 287.57 287.63 287.57 287.61 14.8K
12:37 287.60 287.62 287.59 287.62 5.2K
12:38 287.58 287.58 287.50 287.51 12.0K
12:39 287.51 287.59 287.51 287.55 6.1K
12:40 287.55 287.64 287.53 287.53 18.9K
12:41 287.44 287.44 287.39 287.40 14.7K
12:42 287.40 287.53 287.40 287.53 10.9K
12:43 287.53 287.54 287.49 287.53 8.3K
12:44 287.53 287.57 287.53 287.53 10.1K
12:45 287.54 287.55 287.48 287.48 9.6K
12:46 287.44 287.46 287.42 287.43 5.1K
12:47 287.47 287.69 287.43 287.69 15.6K
12:48 287.68 287.71 287.65 287.71 19.6K
12:49 287.73 287.75 287.67 287.69 13.9K
12:50 287.71 287.74 287.70 287.74 8.3K
12:51 287.74 287.90 287.71 287.89 10.9K
12:52 287.92 288.06 287.92 288.01 18.5K
12:53 288.02 288.02 287.91 287.91 7.6K
12:54 287.91 287.91 287.84 287.84 9.8K
12:55 287.85 287.89 287.83 287.84 9.6K
12:56 287.81 287.81 287.69 287.70 12.6K
12:57 287.70 287.70 287.57 287.57 10.4K
12:58 287.54 287.65 287.54 287.58 27.5K
12:59 287.61 287.61 287.57 287.57 7.9K
13:00 287.57 287.64 287.57 287.59 16.1K
13:01 287.58 287.59 287.55 287.58 8.7K
13:02 287.58 287.58 287.54 287.54 9.2K
13:03 287.54 287.54 287.49 287.49 8.7K
13:04 287.49 287.51 287.46 287.51 5.2K
13:05 287.51 287.52 287.46 287.46 11.9K
13:06 287.41 287.53 287.39 287.52 12.3K
13:07 287.52 287.58 287.50 287.58 5.5K
13:08 287.58 287.58 287.50 287.50 8.9K
13:09 287.55 287.60 287.55 287.56 10.2K
13:10 287.56 287.65 287.56 287.65 17.0K
13:11 287.63 287.63 287.52 287.52 9.8K
13:12 287.53 287.60 287.53 287.59 7.1K
13:13 287.58 287.62 287.58 287.61 13.0K
13:14 287.64 288.09 287.61 288.02 96.6K
13:15 288.02 288.18 288.02 288.18 24.0K
13:16 288.18 288.18 288.07 288.09 5.6K
13:17 288.08 288.09 288.05 288.05 9.4K
13:18 287.98 288.05 287.96 287.96 8.1K
13:19 287.96 287.96 287.88 287.93 6.9K
13:20 287.94 287.94 287.86 287.93 18.0K
13:21 287.96 287.96 287.88 287.88 10.7K
13:22 287.88 287.93 287.88 287.91 5.9K
13:23 287.90 287.91 287.90 287.90 9.9K
13:24 287.90 287.90 287.87 287.87 4.5K
13:25 287.83 288.06 287.83 288.03 34.6K
13:26 288.02 288.02 287.90 287.94 16.7K
13:27 287.95 287.97 287.94 287.97 11.4K
13:28 287.97 288.11 287.97 288.11 26.9K
13:29 288.11 288.11 288.04 288.08 5.3K
13:30 288.08 288.09 288.07 288.08 9.4K
13:31 288.08 288.08 288.07 288.07 10.5K
13:32 288.01 288.05 288.01 288.03 10.4K
13:33 288.03 288.03 288.01 288.01 23.0K
13:34 288.03 288.06 288.03 288.06 15.1K
13:35 288.07 288.09 288.04 288.05 5.2K
13:36 288.05 288.06 288.01 288.05 13.4K
13:37 288.05 288.06 288.00 288.00 5.1K
13:38 288.00 288.04 287.76 287.79 11.9K
13:39 287.79 287.81 287.77 287.78 10.9K
13:40 287.78 287.81 287.74 287.74 10.7K
13:41 287.74 287.98 287.74 287.93 40.6K
13:42 287.91 288.08 287.91 288.03 35.2K
13:43 288.03 288.10 288.02 288.10 8.3K
13:44 288.09 288.09 288.00 288.03 11.9K
13:45 288.03 288.03 287.99 288.03 6.4K
13:46 288.03 288.07 288.03 288.07 18.3K
13:47 288.08 288.66 288.08 288.62 20.2K
13:48 288.64 288.64 288.53 288.53 15.2K
13:49 288.55 288.62 288.48 288.62 11.3K
13:50 288.64 288.77 288.64 288.74 6.8K
13:51 288.74 288.78 288.71 288.71 13.7K
13:52 288.71 288.71 288.55 288.59 21.8K
13:53 288.59 288.64 288.59 288.64 11.7K
13:54 288.58 288.58 288.46 288.49 12.6K
13:55 288.49 288.49 288.43 288.43 7.4K
13:56 288.45 288.52 288.45 288.51 66.1K
13:57 288.50 288.55 288.47 288.47 11.5K
13:58 288.42 288.52 288.42 288.46 26.2K
13:59 288.46 288.55 288.44 288.45 25.1K
14:00 288.45 288.47 288.28 288.47 24.8K
14:01 288.48 288.51 288.36 288.38 39.6K
14:02 288.38 288.41 288.38 288.41 6.0K
14:03 288.41 288.45 288.35 288.45 7.8K
14:04 288.49 288.61 288.49 288.61 17.4K
14:05 288.56 288.87 288.56 288.69 41.9K
14:06 288.66 288.66 288.61 288.62 12.7K
14:07 288.59 288.64 288.56 288.56 14.4K
14:08 288.56 288.62 288.56 288.62 4.7K
14:09 288.57 288.57 288.39 288.39 16.9K
14:10 288.38 288.46 288.36 288.36 6.4K
14:11 288.36 288.42 288.35 288.42 10.9K
14:12 288.41 288.44 288.41 288.43 8.1K
14:13 288.35 288.37 288.34 288.37 10.6K
14:14 288.37 288.40 288.28 288.30 10.4K
14:15 288.31 288.35 288.30 288.31 6.8K
14:16 288.29 288.32 288.29 288.32 14.1K
14:17 288.29 288.30 288.25 288.25 20.6K
14:18 288.10 288.20 288.06 288.19 31.4K
14:19 288.17 288.22 288.16 288.21 19.3K
14:20 288.21 288.30 288.21 288.27 18.9K
14:21 288.27 288.37 288.27 288.37 24.7K
14:22 288.39 288.39 288.32 288.36 10.6K
14:23 288.36 288.36 288.24 288.26 14.0K
14:24 288.29 288.29 288.21 288.23 11.6K
14:25 288.23 288.32 288.20 288.31 17.0K
14:26 288.31 288.31 288.24 288.24 9.4K
14:27 288.23 288.23 288.15 288.17 22.9K
14:28 288.17 288.17 288.07 288.08 8.0K
14:29 288.07 288.08 288.04 288.04 12.7K
14:30 288.03 288.08 288.02 288.02 10.8K
14:31 288.02 288.12 287.93 288.12 21.5K
14:32 288.12 288.18 288.12 288.17 10.5K
14:33 288.17 288.33 288.12 288.33 14.4K
14:34 288.29 288.57 288.28 288.53 69.4K
14:35 288.51 288.53 288.50 288.53 30.1K
14:36 288.53 288.61 288.47 288.61 16.2K
14:37 288.59 288.63 288.55 288.55 9.3K
14:38 288.66 288.83 288.66 288.66 28.1K
14:39 288.69 288.71 288.69 288.71 26.8K
14:40 288.73 288.75 288.63 288.68 39.0K
14:41 288.68 288.68 288.49 288.51 10.7K
14:42 288.51 288.86 288.47 288.86 66.1K
14:43 288.87 288.87 288.79 288.80 10.3K
14:44 288.80 288.82 288.78 288.78 7.6K
14:45 288.78 288.78 288.68 288.76 8.7K
14:46 288.76 288.76 288.67 288.67 6.6K
14:47 288.67 288.71 288.47 288.47 108.6K
14:48 288.49 288.55 288.49 288.53 27.5K
14:49 288.53 288.58 288.39 288.39 21.9K
14:50 288.39 288.52 288.39 288.45 42.7K
14:51 288.43 288.43 288.35 288.40 19.9K
14:52 288.44 288.52 288.41 288.52 20.9K
14:53 288.51 288.52 288.47 288.52 23.8K
14:54 288.52 288.53 288.50 288.52 11.6K
14:55 288.52 288.55 288.42 288.42 16.3K
14:56 288.42 288.43 288.40 288.40 18.5K
14:57 288.38 288.40 288.33 288.33 19.9K
14:58 288.32 288.35 288.29 288.29 20.8K
14:59 288.28 288.28 287.84 287.84 54.4K
15:00 287.86 288.10 287.86 288.10 66.8K
15:01 288.10 288.18 288.10 288.13 18.0K
15:02 288.17 288.17 288.09 288.09 15.9K
15:03 288.12 288.12 288.07 288.10 14.8K
15:04 288.10 288.10 288.05 288.06 9.6K
15:05 288.06 288.06 288.01 288.01 16.1K
15:06 288.01 288.01 287.92 287.92 11.9K
15:07 287.92 287.94 287.82 287.82 17.3K
15:08 287.81 287.89 287.81 287.89 8.6K
15:09 287.89 287.91 287.87 287.87 18.6K
15:10 287.85 287.93 287.85 287.93 19.1K
15:11 287.93 287.94 287.87 287.90 25.7K
15:12 287.93 287.97 287.93 287.93 20.8K
15:13 287.99 288.02 287.99 288.00 21.3K
15:14 287.97 288.06 287.97 287.99 20.7K
15:15 288.00 288.04 287.98 288.04 20.7K
15:16 288.04 288.07 288.00 288.07 23.6K
15:17 288.14 288.23 288.13 288.23 15.0K
15:18 288.23 288.23 288.17 288.21 22.3K
15:19 288.20 288.20 288.15 288.19 18.2K
15:20 288.20 288.25 288.16 288.25 40.2K
15:21 288.24 288.29 288.20 288.29 15.1K
15:22 288.31 288.36 288.31 288.34 25.1K
15:23 288.35 288.38 288.33 288.36 23.5K
15:24 288.35 288.38 288.35 288.38 29.5K
15:25 288.37 288.39 288.35 288.35 23.4K
15:26 288.35 288.38 288.31 288.31 26.4K
15:27 288.31 288.31 288.28 288.28 11.9K
15:28 288.27 288.27 288.19 288.23 26.8K
15:29 288.20 288.21 288.18 288.19 28.1K
15:30 288.20 288.20 288.08 288.08 30.6K
15:31 288.08 288.09 288.06 288.07 21.3K
15:32 288.06 288.18 288.06 288.18 29.2K
15:33 288.17 288.27 288.15 288.27 23.5K
15:34 288.25 288.27 288.23 288.23 22.6K
15:35 288.20 288.22 288.15 288.18 29.5K
15:36 288.22 288.28 288.21 288.26 45.6K
15:37 288.24 288.28 288.24 288.28 65.7K
15:38 288.28 288.37 288.28 288.37 43.3K
15:39 288.38 288.43 288.38 288.41 36.1K
15:40 288.42 288.46 288.40 288.46 46.7K
15:41 288.46 288.47 288.38 288.40 42.3K
15:42 288.38 288.39 288.34 288.34 21.8K
15:43 288.35 288.37 288.34 288.37 26.2K
15:44 288.37 288.38 288.35 288.37 48.1K
15:45 288.38 288.76 288.38 288.75 64.1K
15:46 288.67 288.82 288.63 288.65 85.5K
15:47 288.64 288.78 288.64 288.71 196.8K
15:48 288.66 288.80 288.66 288.79 47.6K
15:49 288.75 288.90 288.75 288.85 50.8K
15:50 288.85 288.89 288.59 288.59 121.5K
15:51 288.60 288.60 288.41 288.49 69.9K
15:52 288.50 288.50 288.33 288.33 46.3K
15:53 288.34 288.34 288.23 288.24 61.3K
15:54 288.25 288.26 288.17 288.17 107.1K
15:55 288.15 288.35 288.15 288.29 123.3K
15:56 288.31 288.33 288.26 288.31 177.5K
15:57 288.32 288.34 288.28 288.34 144.6K
15:58 288.29 288.41 288.28 288.31 203.4K
15:59 288.31 288.41 288.15 288.27 2,406.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし